Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | JPY | 3,980 | 4,050 | 3,940 | 3,980 | 3,980 | -50 (-1.24%) | 5,247,900 |
20 May 2004 | JPY | 4,240 | 4,250 | 4,010 | 4,030 | 4,030 | -240 (-5.62%) | 3,398,100 |
19 May 2004 | JPY | 4,140 | 4,290 | 4,120 | 4,270 | 4,270 | +100 (+2.40%) | 1,828,900 |
18 May 2004 | JPY | 4,120 | 4,210 | 4,090 | 4,170 | 4,170 | +100 (+2.46%) | 1,682,900 |
17 May 2004 | JPY | 4,130 | 4,160 | 4,070 | 4,070 | 4,070 | -110 (-2.63%) | 1,044,900 |
14 May 2004 | JPY | 4,130 | 4,200 | 4,100 | 4,180 | 4,180 | 0.0 (0.0%) | 2,566,800 |
13 May 2004 | JPY | 4,260 | 4,280 | 4,180 | 4,180 | 4,180 | -150 (-3.46%) | 1,045,300 |
12 May 2004 | JPY | 4,310 | 4,330 | 4,190 | 4,330 | 4,330 | +60 (+1.41%) | 1,680,500 |
11 May 2004 | JPY | 4,240 | 4,300 | 4,210 | 4,270 | 4,270 | +50 (+1.18%) | 1,222,000 |
10 May 2004 | JPY | 4,330 | 4,390 | 4,180 | 4,220 | 4,220 | -130 (-2.99%) | 1,679,400 |
7 May 2004 | JPY | 4,360 | 4,450 | 4,330 | 4,350 | 4,350 | -40 (-0.91%) | 1,072,700 |
6 May 2004 | JPY | 4,450 | 4,500 | 4,390 | 4,390 | 4,390 | -70 (-1.57%) | 1,006,400 |
5 May 2004 | JPY | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
4 May 2004 | JPY | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
3 May 2004 | JPY | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0.0 (0.0%) | 0 |
30 Apr 2004 | JPY | 4,400 | 4,460 | 4,400 | 4,460 | 4,460 | -140 (-3.04%) | 1,391,400 |
29 Apr 2004 | JPY | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | 0.0 (0.0%) | 0 |
28 Apr 2004 | JPY | 4,600 | 4,660 | 4,590 | 4,600 | 4,600 | -50 (-1.08%) | 825,800 |
27 Apr 2004 | JPY | 4,760 | 4,760 | 4,600 | 4,650 | 4,650 | -110 (-2.31%) | 1,002,400 |
26 Apr 2004 | JPY | 4,710 | 4,780 | 4,690 | 4,760 | 4,760 | +60 (+1.28%) | 1,189,500 |
23 Apr 2004 | JPY | 4,640 | 4,730 | 4,630 | 4,700 | 4,700 | +70 (+1.51%) | 1,201,300 |
22 Apr 2004 | JPY | 4,650 | 4,710 | 4,600 | 4,630 | 4,630 | +20 (+0.43%) | 1,510,700 |
21 Apr 2004 | JPY | 4,600 | 4,650 | 4,510 | 4,610 | 4,610 | +30 (+0.66%) | 1,555,200 |
20 Apr 2004 | JPY | 4,540 | 4,610 | 4,520 | 4,580 | 4,580 | +90 (+2.00%) | 1,286,100 |
19 Apr 2004 | JPY | 4,460 | 4,520 | 4,400 | 4,490 | 4,490 | +80 (+1.81%) | 998,100 |
16 Apr 2004 | JPY | 4,380 | 4,440 | 4,380 | 4,410 | 4,410 | -10 (-0.23%) | 991,600 |
15 Apr 2004 | JPY | 4,510 | 4,560 | 4,390 | 4,420 | 4,420 | -80 (-1.78%) | 1,073,200 |
14 Apr 2004 | JPY | 4,540 | 4,580 | 4,470 | 4,500 | 4,500 | -90 (-1.96%) | 855,000 |
13 Apr 2004 | JPY | 4,550 | 4,630 | 4,530 | 4,590 | 4,590 | +130 (+2.91%) | 1,907,200 |
12 Apr 2004 | JPY | 4,420 | 4,470 | 4,410 | 4,460 | 4,460 | +60 (+1.36%) | 700,300 |